UMC - UNITED MICROELECTRONICS CORP
6.47
-0.150 -2.318%
Share volume: 16,237,491
Last Updated: 03-13-2025
Electronic Equipment/Electronic Components & Accessories:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.62
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $6.57 | $6.57 | $6.60 | $6.60 | $6.42 | $6.42 | $6.47 | $6.47 | 16,237,491 | $16,237,491.00 |
| 03-12-2025 | $6.75 | $6.75 | $6.76 | $6.76 | $6.60 | $6.60 | $6.62 | $6.62 | 13,826,888 | $13,826,888.00 |
| 03-11-2025 | $6.76 | $6.76 | $6.79 | $6.79 | $6.61 | $6.61 | $6.67 | $6.67 | 24,150,573 | $24,150,573.00 |
| 03-10-2025 | $6.76 | $6.76 | $6.84 | $6.84 | $6.71 | $6.71 | $6.78 | $6.78 | 18,930,948 | $18,930,948.00 |
| 03-07-2025 | $6.70 | $6.70 | $6.76 | $6.76 | $6.65 | $6.65 | $6.75 | $6.75 | 20,241,845 | $20,241,845.00 |
| 03-06-2025 | $6.67 | $6.67 | $6.76 | $6.76 | $6.61 | $6.61 | $6.66 | $6.66 | 17,330,159 | $17,330,159.00 |
| 03-05-2025 | $6.68 | $6.68 | $6.82 | $6.82 | $6.64 | $6.64 | $6.80 | $6.80 | 17,196,970 | $17,196,970.00 |
| 03-04-2025 | $6.49 | $6.49 | $6.75 | $6.75 | $6.48 | $6.48 | $6.65 | $6.65 | 16,357,265 | $16,357,265.00 |
| 03-03-2025 | $6.51 | $6.51 | $6.63 | $6.63 | $6.37 | $6.37 | $6.42 | $6.42 | 22,580,632 | $22,580,632.00 |
| 02-28-2025 | $6.40 | $6.40 | $6.53 | $6.53 | $6.36 | $6.36 | $6.45 | $6.45 | 20,398,572 | $20,346,624.00 |